Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240426C00060000 | 2024-03-26 1:08PM EDT | 60.00 | 21.10 | 15.00 | 16.75 | 0.00 | - | 12 | 12 | 276.56% |
| BBY240426C00069000 | 2024-03-19 9:59AM EDT | 69.00 | 7.91 | 5.15 | 7.70 | 0.00 | - | 1 | 0 | 224.41% |
| BBY240426C00070000 | 2024-03-19 10:04AM EDT | 70.00 | 7.02 | 6.05 | 7.20 | 0.00 | - | 1 | 0 | 196.68% |
| BBY240426C00071000 | 2024-03-20 9:44AM EDT | 71.00 | 8.61 | 4.65 | 5.80 | 0.00 | - | 1 | 1 | 140.04% |
| BBY240426C00073000 | 2024-04-25 12:27PM EDT | 73.00 | 1.75 | 1.99 | 3.30 | 0.00 | - | 8 | 9 | 106.06% |
| BBY240426C00074000 | 2024-04-26 10:32AM EDT | 74.00 | 2.15 | 1.58 | 1.73 | +0.79 | +58.09% | 3 | 417 | 35.55% |
| BBY240426C00075000 | 2024-04-26 1:44PM EDT | 75.00 | 0.70 | 0.60 | 0.75 | +0.06 | +9.38% | 41 | 1,122 | 20.80% |
| BBY240426C00076000 | 2024-04-26 12:02PM EDT | 76.00 | 0.21 | 0.05 | 0.07 | -0.01 | -4.55% | 596 | 197 | 12.50% |
| BBY240426C00077000 | 2024-04-26 1:21PM EDT | 77.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 72 | 120 | 26.37% |
| BBY240426C00078000 | 2024-04-26 10:21AM EDT | 78.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 14 | 84 | 37.89% |
| BBY240426C00079000 | 2024-04-26 1:55PM EDT | 79.00 | 0.02 | 0.02 | 0.19 | 0.00 | - | 5 | 191 | 61.72% |
| BBY240426C00080000 | 2024-04-26 1:37PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 326 | 53.91% |
| BBY240426C00081000 | 2024-04-26 12:12PM EDT | 81.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 727 | 87 | 57.81% |
| BBY240426C00082000 | 2024-04-26 10:10AM EDT | 82.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 107 | 67.19% |
| BBY240426C00083000 | 2024-04-26 11:33AM EDT | 83.00 | 0.09 | 0.00 | 0.09 | +0.08 | +800.00% | 11 | 93 | 93.75% |
| BBY240426C00084000 | 2024-04-24 3:32PM EDT | 84.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 4 | 38 | 95.31% |
| BBY240426C00085000 | 2024-04-26 10:46AM EDT | 85.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 450 | 20 | 100.00% |
| BBY240426C00086000 | 2024-04-17 2:56PM EDT | 86.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 10 | 19 | 130.47% |
| BBY240426C00087000 | 2024-04-18 10:31AM EDT | 87.00 | 0.38 | 0.00 | 0.42 | 0.00 | - | 2 | 28 | 175.78% |
| BBY240426C00088000 | 2024-04-12 12:41PM EDT | 88.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 3 | 214.26% |
| BBY240426C00089000 | 2024-04-18 10:31AM EDT | 89.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 2 | 92 | 225.78% |
| BBY240426C00090000 | 2024-04-11 1:57PM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 111 | 99 | 237.11% |
| BBY240426C00091000 | 2024-03-15 11:58AM EDT | 91.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 7 | 143.75% |
| BBY240426C00092000 | 2024-04-03 12:31PM EDT | 92.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 162.50% |
| BBY240426C00093000 | 2024-04-09 3:09PM EDT | 93.00 | 0.11 | 0.00 | 1.21 | 0.00 | - | - | 14 | 303.52% |
| BBY240426C00094000 | 2024-04-09 3:08PM EDT | 94.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 17 | 318.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240426P00045000 | 2024-04-03 11:32AM EDT | 45.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 1 | 525.00% |
| BBY240426P00065000 | 2024-04-25 1:10PM EDT | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 50 | 83 | 223.44% |
| BBY240426P00066000 | 2024-04-25 2:16PM EDT | 66.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 35 | 49 | 155.08% |
| BBY240426P00067000 | 2024-04-25 1:43PM EDT | 67.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 6 | 37 | 141.02% |
| BBY240426P00068000 | 2024-04-25 11:34AM EDT | 68.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 166 | 90.63% |
| BBY240426P00069000 | 2024-04-26 9:55AM EDT | 69.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2 | 16 | 75.00% |
| BBY240426P00070000 | 2024-04-26 10:47AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 174 | 142 | 65.63% |
| BBY240426P00071000 | 2024-04-26 11:34AM EDT | 71.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 91 | 44 | 57.81% |
| BBY240426P00072000 | 2024-04-25 12:33PM EDT | 72.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 511 | 53.13% |
| BBY240426P00073000 | 2024-04-26 10:16AM EDT | 73.00 | 0.02 | 0.01 | 0.15 | -0.03 | -60.00% | 24 | 120 | 50.39% |
| BBY240426P00074000 | 2024-04-26 10:07AM EDT | 74.00 | 0.04 | 0.01 | 0.04 | -0.14 | -77.78% | 15 | 182 | 29.69% |
| BBY240426P00075000 | 2024-04-26 2:17PM EDT | 75.00 | 0.02 | 0.01 | 0.04 | -0.52 | -96.30% | 197 | 169 | 14.84% |
| BBY240426P00076000 | 2024-04-26 2:30PM EDT | 76.00 | 0.40 | 0.32 | 0.46 | -0.58 | -59.18% | 12 | 83 | 15.63% |
| BBY240426P00077000 | 2024-04-25 10:18AM EDT | 77.00 | 1.28 | 1.17 | 1.60 | -1.80 | -58.44% | 1 | 138 | 46.19% |
| BBY240426P00078000 | 2024-04-26 10:33AM EDT | 78.00 | 1.94 | 2.02 | 4.15 | -2.09 | -51.86% | 16 | 55 | 102.93% |
| BBY240426P00079000 | 2024-04-25 2:41PM EDT | 79.00 | 4.00 | 1.24 | 4.45 | 0.00 | - | 1 | 36 | 149.61% |
| BBY240426P00080000 | 2024-04-24 2:41PM EDT | 80.00 | 6.05 | 2.21 | 6.20 | 0.00 | - | 152 | 24 | 222.66% |
| BBY240426P00081000 | 2024-04-24 2:49PM EDT | 81.00 | 7.10 | 5.25 | 5.45 | 0.00 | - | 6 | 0 | 86.33% |
| BBY240426P00082000 | 2024-04-24 2:49PM EDT | 82.00 | 8.10 | 5.30 | 6.45 | 0.00 | - | 6 | 0 | 98.05% |
| BBY240426P00083000 | 2024-04-24 2:33PM EDT | 83.00 | 9.15 | 7.20 | 7.45 | 0.00 | - | 19 | 6 | 109.38% |
| BBY240426P00084000 | 2024-04-15 2:53PM EDT | 84.00 | 7.58 | 7.20 | 10.20 | 0.00 | - | 10 | 0 | 161.72% |
| BBY240426P00087000 | 2024-04-15 2:52PM EDT | 87.00 | 10.57 | 10.25 | 12.85 | 0.00 | - | 5 | 0 | 174.22% |
| BBY240426P00088000 | 2024-04-15 3:25PM EDT | 88.00 | 11.70 | 10.30 | 13.85 | 0.00 | - | 3 | 0 | 332.03% |
© 2024 Yahoo. All rights reserved.